Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Hms Hlds Cp
(NQ:
HMSY
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Sep 30, 2002
3.450
3.620
3.300
3.620
46,600
+0.08(+2.26%)
Sep 27, 2002
3.480
3.540
3.330
3.540
18,800
+0.06(+1.72%)
Sep 26, 2002
3.360
3.480
3.350
3.480
38,400
+0.04(+1.16%)
Sep 25, 2002
3.400
3.440
3.300
3.440
44,400
+0.05(+1.47%)
Sep 24, 2002
3.490
3.490
3.300
3.390
42,100
-0.02(-0.62%)
Sep 23, 2002
3.200
3.500
3.150
3.411
32,300
+0.18(+5.60%)
Sep 20, 2002
3.080
3.230
3.030
3.230
25,401
+0.07(+2.22%)
Sep 19, 2002
3.146
3.250
3.080
3.160
70,600
-0.08(-2.47%)
Sep 18, 2002
3.170
3.240
3.050
3.240
40,700
+0.14(+4.50%)
Sep 17, 2002
3.160
3.230
3.101
3.101
41,800
-0.10(-3.11%)
Sep 16, 2002
2.900
3.200
2.780
3.200
33,200
+0.16(+5.26%)
Sep 13, 2002
2.845
3.040
2.820
3.040
99,200
+0.14(+4.83%)
Sep 12, 2002
2.750
2.919
2.750
2.900
32,900
+0.10(+3.57%)
Sep 11, 2002
2.600
2.840
2.530
2.800
25,100
+0.05(+1.82%)
Sep 10, 2002
2.750
2.810
2.610
2.750
33,800
-0.05(-1.79%)
Sep 09, 2002
2.700
2.810
2.690
2.800
85,400
+0.03(+1.08%)
Sep 06, 2002
2.800
2.850
2.590
2.770
53,300
+0.07(+2.59%)
Sep 05, 2002
2.802
2.990
2.600
2.700
65,400
-0.14(-4.93%)
Sep 04, 2002
2.960
3.000
2.770
2.840
19,400
-0.10(-3.40%)
Sep 03, 2002
2.930
2.940
2.700
2.940
11,100
+0.07(+2.42%)
Aug 30, 2002
2.900
2.990
2.810
2.871
14,800
-0.08(-2.69%)
Aug 29, 2002
3.060
3.090
2.750
2.950
154,500
-0.11(-3.59%)
Aug 28, 2002
3.060
3.200
2.900
3.060
39,900
+0.00(+0.00%)
Aug 27, 2002
3.299
3.299
3.050
3.060
47,000
+0.03(+0.99%)
Aug 26, 2002
3.300
3.330
3.020
3.030
4,870,000
-0.28(-8.46%)
Aug 23, 2002
3.310
3.320
3.140
3.310
38,300
+0.05(+1.53%)
Aug 22, 2002
3.260
3.310
3.220
3.260
202,100
-0.01(-0.31%)
Aug 21, 2002
3.300
3.300
3.250
3.270
42,800
+0.01(+0.31%)
Aug 20, 2002
3.250
3.270
3.200
3.260
62,600
+0.11(+3.47%)
Aug 16, 2002
3.000
3.220
3.000
3.151
32,100
+0.00(+0.03%)
Aug 15, 2002
3.120
3.240
2.841
3.150
135,600
+0.03(+0.96%)
Aug 14, 2002
3.090
3.170
3.000
3.120
96,000
+0.05(+1.62%)
Aug 13, 2002
3.120
3.120
3.040
3.070
25,900
-0.03(-0.95%)
Aug 12, 2002
3.090
3.101
3.000
3.100
42,400
+0.16(+5.44%)
Aug 07, 2002
3.080
3.120
2.680
2.940
106,800
-0.13(-4.23%)
Aug 06, 2002
2.900
3.070
2.900
3.070
24,400
+0.07(+2.33%)
Aug 05, 2002
2.930
3.030
2.930
3.000
42,676
+0.05(+1.69%)
Aug 02, 2002
2.905
2.950
2.900
2.950
67,400
+0.01(+0.34%)
Aug 01, 2002
2.830
2.940
2.820
2.940
78,300
+0.06(+2.08%)
Jul 31, 2002
2.740
2.880
2.620
2.880
41,700
+0.13(+4.73%)
Jul 30, 2002
2.613
2.830
2.613
2.750
25,500
-0.10(-3.51%)
Jul 29, 2002
2.651
2.870
2.600
2.850
26,700
+0.25(+9.57%)
Jul 26, 2002
2.750
2.750
2.601
2.601
18,900
-0.15(-5.43%)
Jul 25, 2002
2.510
2.830
2.510
2.750
36,000
+0.00(+0.01%)
Jul 24, 2002
2.550
2.749
2.450
2.750
25,775
+0.05(+1.85%)
Jul 23, 2002
2.651
2.700
2.500
2.700
43,500
-0.05(-1.82%)
Jul 22, 2002
2.502
2.750
2.500
2.750
2,490,000
+0.10(+3.77%)
Jul 19, 2002
2.700
2.800
2.410
2.650
40,800
-0.14(-5.02%)
Jul 17, 2002
2.730
2.810
2.660
2.790
58,000
-0.06(-2.11%)
Jul 12, 2002
2.680
2.850
2.680
2.850
31,300
+0.07(+2.52%)
Jul 11, 2002
2.780
2.810
2.510
2.780
60,500
-0.11(-3.81%)
Jul 10, 2002
2.950
2.950
2.770
2.890
149,900
-0.14(-4.62%)
Jul 09, 2002
3.110
3.110
3.030
3.030
26,900
-0.08(-2.57%)
Jul 08, 2002
3.080
3.110
3.080
3.110
20,200
+0.03(+0.97%)
Jul 05, 2002
3.000
3.080
2.950
3.080
44,700
+0.00(+0.00%)
Jul 04, 2002
3.000
3.090
2.971
3.080
32,800
+0.00(+0.00%)
Jul 03, 2002
3.000
3.090
2.971
3.080
32,800
+0.08(+2.67%)
Jul 02, 2002
3.050
3.109
2.990
3.000
86,800
-0.20(-6.25%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.